| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 31.8067 | 32.2533 | 30.76 | 31.9667 | 31.9667 | -0.333 (-1.03%) | 5,718,297 |
| 25 Sep 2017 | CNY | 32.96 | 33.9133 | 32.0667 | 32.3 | 32.3 | -0.187 (-0.57%) | 6,421,942 |
| 22 Sep 2017 | CNY | 32.8533 | 33.6333 | 32.0133 | 32.4867 | 32.4867 | -1.26 (-3.73%) | 8,116,830 |
| 21 Sep 2017 | CNY | 34.2 | 35.4667 | 33.12 | 33.7467 | 33.7467 | -0.373 (-1.09%) | 12,924,949 |
| 20 Sep 2017 | CNY | 32.22 | 35.0133 | 31.7733 | 34.12 | 34.12 | +2.027 (+6.32%) | 12,976,087 |
| 19 Sep 2017 | CNY | 32.4 | 33.3667 | 31.4733 | 32.0933 | 32.0933 | -0.573 (-1.76%) | 10,976,119 |
| 18 Sep 2017 | CNY | 31.0333 | 32.9733 | 31.0333 | 32.6667 | 32.6667 | +2.08 (+6.80%) | 11,442,517 |
| 15 Sep 2017 | CNY | 30.1133 | 30.9 | 29.0333 | 30.5867 | 30.5867 | +0.473 (+1.57%) | 7,986,963 |
| 14 Sep 2017 | CNY | 29.5467 | 30.6667 | 29.2667 | 30.1133 | 30.1133 | +0.78 (+2.66%) | 7,596,154 |
| 13 Sep 2017 | CNY | 29.6667 | 30.0667 | 29 | 29.3333 | 29.3333 | -0.68 (-2.27%) | 5,384,083 |
| 12 Sep 2017 | CNY | 29.9 | 31.0533 | 29.68 | 30.0133 | 30.0133 | -0.087 (-0.29%) | 6,895,596 |
| 11 Sep 2017 | CNY | 29.7933 | 30.3333 | 29.5067 | 30.1 | 30.1 | +0.373 (+1.26%) | 5,147,037 |
| 8 Sep 2017 | CNY | 30.0933 | 30.6667 | 29.1867 | 29.7267 | 29.7267 | -1.113 (-3.61%) | 9,261,753 |
| 7 Sep 2017 | CNY | 31.4067 | 33.7267 | 30.7333 | 30.84 | 30.84 | -0.467 (-1.49%) | 15,283,042 |
| 6 Sep 2017 | CNY | 29.9 | 31.8 | 29.1733 | 31.3067 | 31.3067 | +1 (+3.30%) | 12,844,783 |
| 5 Sep 2017 | CNY | 29.6667 | 31.0667 | 29.3333 | 30.3067 | 30.3067 | +0.593 (+2.00%) | 10,246,893 |
| 4 Sep 2017 | CNY | 31.2 | 31.4067 | 29.48 | 29.7133 | 29.7133 | -0.207 (-0.69%) | 15,714,124 |
| 1 Sep 2017 | CNY | 28.2 | 29.92 | 27.5667 | 29.92 | 29.92 | +2.72 (+10.00%) | 13,937,490 |
| 31 Aug 2017 | CNY | 26.4667 | 27.5667 | 26.06 | 27.2 | 27.2 | +0.767 (+2.90%) | 6,379,909 |
| 30 Aug 2017 | CNY | 26 | 26.7 | 25.7133 | 26.4333 | 26.4333 | +0.4 (+1.54%) | 5,663,452 |
| 29 Aug 2017 | CNY | 24.6667 | 26.9667 | 24.5467 | 26.0333 | 26.0333 | +0.893 (+3.55%) | 10,228,831 |
| 28 Aug 2017 | CNY | 24.3533 | 25.4533 | 24.2667 | 25.14 | 25.14 | +0.907 (+3.74%) | 6,142,977 |
| 25 Aug 2017 | CNY | 23.9867 | 24.28 | 23.8867 | 24.2333 | 24.2333 | +0.367 (+1.54%) | 2,453,233 |
| 24 Aug 2017 | CNY | 24.4 | 24.4067 | 23.7533 | 23.8667 | 23.8667 | -0.3 (-1.24%) | 2,609,887 |
| 23 Aug 2017 | CNY | 24.2667 | 24.5 | 23.8333 | 24.1667 | 24.1667 | -0.1 (-0.41%) | 3,134,262 |
| 22 Aug 2017 | CNY | 24.9 | 25 | 24.1333 | 24.2667 | 24.2667 | -0.633 (-2.54%) | 4,469,830 |
| 21 Aug 2017 | CNY | 24.0667 | 24.9933 | 24.0667 | 24.9 | 24.9 | +0.833 (+3.46%) | 5,751,039 |
| 18 Aug 2017 | CNY | 24.24 | 24.4867 | 23.8267 | 24.0667 | 24.0667 | -0.413 (-1.69%) | 4,478,410 |
| 17 Aug 2017 | CNY | 23.92 | 25.0533 | 23.6533 | 24.48 | 24.48 | +0.627 (+2.63%) | 8,410,500 |
| 16 Aug 2017 | CNY | 23.2667 | 24.0467 | 23.0533 | 23.8533 | 23.8533 | +0.64 (+2.76%) | 5,312,097 |
